Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

North European Oil Royality Trust (NY: NRT )

4.965 -0.200 (-3.87%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2005 5.667 5.678 5.580 5.580 21,186 -0.09(-1.53%)
Mar 30, 2005 5.665 5.697 5.665 5.667 6,908 +0.00(+0.00%)
Mar 29, 2005 5.662 5.710 5.623 5.667 24,410 +0.08(+1.52%)
Mar 28, 2005 5.645 5.697 5.582 5.582 39,609 -0.04(-0.73%)
Mar 24, 2005 5.678 5.754 5.608 5.623 29,476 -0.07(-1.30%)
Mar 23, 2005 5.721 5.752 5.645 5.697 30,397 -0.00(-0.04%)
Mar 22, 2005 5.743 5.862 5.699 5.699 104,089 -0.02(-0.38%)
Mar 21, 2005 5.582 5.754 5.580 5.721 78,297 +0.12(+2.17%)
Mar 18, 2005 5.613 5.621 5.584 5.600 60,335 +0.01(+0.16%)
Mar 17, 2005 5.558 5.626 5.558 5.591 71,388 +0.01(+0.19%)
Mar 16, 2005 5.573 5.610 5.573 5.580 17,962 -0.01(-0.19%)
Mar 15, 2005 5.613 5.623 5.589 5.591 23,028 -0.04(-0.66%)
Mar 14, 2005 5.623 5.643 5.602 5.628 29,016 +0.00(+0.08%)
Mar 11, 2005 5.563 5.632 5.560 5.623 23,028 +0.04(+0.70%)
Mar 10, 2005 5.667 5.689 5.560 5.584 44,215 -0.04(-0.69%)
Mar 09, 2005 5.613 5.676 5.602 5.623 40,530 +0.04(+0.74%)
Mar 08, 2005 5.602 5.665 5.569 5.582 52,044 -0.02(-0.31%)
Mar 07, 2005 5.636 5.641 5.504 5.600 48,360 -0.03(-0.62%)
Mar 04, 2005 5.654 5.654 5.558 5.634 54,347 -0.01(-0.19%)
Mar 03, 2005 5.580 5.656 5.537 5.645 53,426 +0.04(+0.78%)
Mar 02, 2005 5.680 5.680 5.602 5.602 17,501 -0.08(-1.38%)
Mar 01, 2005 5.471 5.680 5.471 5.680 124,354 +0.09(+1.55%)
Feb 28, 2005 5.656 5.697 5.593 5.593 39,609 -0.14(-2.42%)
Feb 25, 2005 5.558 5.752 5.537 5.732 124,354 +0.22(+3.94%)
Feb 24, 2005 5.437 5.556 5.432 5.515 110,998 +0.11(+2.01%)
Feb 23, 2005 5.406 5.437 5.406 5.406 17,962 +0.02(+0.40%)
Feb 22, 2005 5.428 5.428 5.385 5.385 62,177 -0.04(-0.80%)
Feb 18, 2005 5.380 5.428 5.374 5.428 94,878 +0.07(+1.21%)
Feb 17, 2005 5.382 5.385 5.348 5.363 54,808 -0.01(-0.12%)
Feb 16, 2005 5.385 5.406 5.363 5.369 36,845 -0.03(-0.48%)
Feb 15, 2005 5.411 5.428 5.387 5.395 65,401 -0.02(-0.28%)
Feb 14, 2005 5.280 5.428 5.265 5.411 114,222 +0.15(+2.93%)
Feb 11, 2005 5.326 5.335 5.256 5.256 69,086 -0.03(-0.49%)
Feb 10, 2005 5.287 5.367 5.265 5.283 80,139 -0.02(-0.41%)
Feb 09, 2005 5.298 5.341 5.254 5.304 76,915 -0.12(-2.17%)
Feb 08, 2005 5.363 5.428 5.363 5.422 114,682 -0.01(-0.15%)
Feb 07, 2005 5.406 5.537 5.374 5.430 212,785 +0.02(+0.44%)
Feb 04, 2005 5.319 5.428 5.276 5.406 118,367 +0.14(+2.60%)
Feb 03, 2005 5.189 5.287 5.118 5.270 149,225 +0.10(+1.97%)
Feb 02, 2005 5.178 5.178 5.113 5.167 73,691 -0.01(-0.21%)
Feb 01, 2005 5.189 5.189 5.146 5.178 105,010 -0.01(-0.21%)
Jan 31, 2005 5.026 5.189 5.026 5.189 121,591 +0.21(+4.14%)
Jan 28, 2005 4.929 4.994 4.907 4.983 29,937 +0.03(+0.66%)
Jan 27, 2005 4.896 5.005 4.896 4.950 35,003 +0.07(+1.33%)
Jan 26, 2005 4.885 4.939 4.885 4.885 66,783 -0.01(-0.22%)
Jan 25, 2005 4.907 4.939 4.874 4.896 66,783 -0.11(-2.13%)
Jan 24, 2005 5.059 5.081 4.994 5.002 50,202 -0.07(-1.33%)
Jan 21, 2005 4.979 5.211 4.939 5.070 117,446 +0.12(+2.50%)
Jan 20, 2005 5.070 5.070 4.939 4.946 23,489 -0.14(-2.69%)
Jan 19, 2005 5.133 5.133 5.072 5.083 25,331 -0.06(-1.22%)
Jan 18, 2005 5.118 5.148 5.091 5.146 33,161 +0.02(+0.38%)
Jan 14, 2005 4.994 5.200 4.994 5.126 75,994 +0.13(+2.65%)
Jan 13, 2005 4.900 5.102 4.900 4.994 141,856 +0.09(+1.91%)
Jan 12, 2005 4.864 4.907 4.864 4.900 29,476 +0.04(+0.76%)
Jan 11, 2005 4.896 4.896 4.864 4.864 22,568 -0.04(-0.88%)
Jan 10, 2005 4.874 4.907 4.874 4.907 14,738 +0.04(+0.85%)
Jan 07, 2005 4.885 4.885 4.864 4.866 24,410 -0.02(-0.36%)
Jan 06, 2005 4.885 4.903 4.883 4.883 11,053 -0.01(-0.13%)
Jan 05, 2005 4.890 4.898 4.885 4.890 20,725 -0.01(-0.22%)
Jan 04, 2005 4.898 4.911 4.898 4.900 24,410 +0.00(+0.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.